Mercados españoles cerrados en 7 hrs 5 min

California Water Service Group (CWT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,29+0,04 (+0,08%)
Al cierre: 04:00PM EDT
53,50 +0,21 (+0,39%)
Después del cierre: 05:43PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202453,3753,4952,9453,2953,29277.800
16 may 202452,7653,3252,6353,2553,25262.300
15 may 202453,5053,5052,5252,7952,79381.200
14 may 202453,2153,8252,6652,9252,92352.600
13 may 202453,2753,7952,5052,6252,621.288.400
10 may 202452,7853,1652,1653,1553,15195.800
09 may 202451,5052,7350,9452,6852,68331.000
08 may 202451,0251,4850,7151,3451,34290.700
07 may 202450,9451,2650,6551,2351,23285.300
06 may 202450,8550,9450,3050,7450,74231.900
03 may 202450,8250,8649,9550,5750,57259.300
03 may 20240.28 Dividendo
02 may 202450,0550,4949,6950,4550,17232.400
01 may 202449,2750,3649,1849,8349,55206.500
30 abr 202448,0449,2947,8249,1248,85559.500
29 abr 202448,1948,4747,8248,4248,15402.800
26 abr 202448,1948,3747,4547,9347,66401.400
25 abr 202447,4248,3345,7148,0547,78576.700
24 abr 202445,7846,9645,5946,5746,311.956.500
23 abr 202445,5946,7445,4946,2345,97584.300
22 abr 202445,7745,7745,2045,4545,20397.000
19 abr 202444,8145,7944,8145,7945,54710.300
18 abr 202444,3745,1944,3744,9044,65337.500
17 abr 202443,8944,4743,8444,1743,92258.000
16 abr 202444,0444,2443,5043,7743,53304.500
15 abr 202444,5044,5543,7444,3944,14381.400
12 abr 202444,8845,3444,1144,4044,15402.500
11 abr 202445,5845,8744,9345,0344,78252.900
10 abr 202445,9146,0145,0045,5845,33438.700
09 abr 202446,7247,2846,4747,2246,96374.300
08 abr 202445,9646,8045,7546,5146,25623.900
05 abr 202445,7545,9244,7645,7645,51302.100
04 abr 202445,9946,3145,6245,9745,71421.700
03 abr 202445,8845,9945,2445,2745,02241.700
02 abr 202446,0746,5845,7146,0245,76396.000
01 abr 202446,7146,8445,8146,5346,27292.500
28 mar 202446,8147,1046,4346,4846,22256.000
27 mar 202445,4146,8145,4146,6746,41258.100
26 mar 202445,8745,8745,0545,1944,94318.400
25 mar 202446,2646,5045,2045,7045,45317.800
22 mar 202447,1547,1546,0246,2245,96265.600
21 mar 202446,6247,2046,6046,8246,56319.000
20 mar 202445,5546,7645,4446,4946,23267.100
19 mar 202445,7246,2445,5645,7545,50317.900
18 mar 202446,1946,1945,2945,6045,35349.900
15 mar 202446,3647,1545,7646,3246,061.115.000
14 mar 202446,6746,8245,6646,6246,36476.200
13 mar 202447,0147,8046,8147,0446,78326.000
12 mar 202447,4147,6846,6047,0546,79185.700
11 mar 202446,2348,5646,2347,8747,60337.700
08 mar 202446,5046,5745,9846,3046,04359.300
07 mar 202445,8646,4045,6646,2445,98362.000
06 mar 202445,6346,0545,2945,6045,35254.300
05 mar 202446,1246,6945,0645,3745,12242.400
04 mar 202445,4046,2645,4046,0845,82333.400
01 mar 202445,2145,9044,9345,5345,28266.700
29 feb 202446,8747,4545,8545,8945,64461.700
28 feb 202445,4146,3145,4145,9245,67299.200
27 feb 202445,6446,0145,4445,9545,69294.000
26 feb 202445,8446,0545,1045,4445,19393.300
23 feb 202446,5446,6246,0946,1045,84255.800
22 feb 202446,9746,9745,7846,7346,47283.500
21 feb 202447,6447,9147,2247,3747,11194.300
20 feb 202447,2248,1847,2247,6247,36318.800
16 feb 202447,1747,5346,3947,5247,26236.200
15 feb 202446,3147,5146,3147,4447,18251.400
14 feb 202446,2846,2845,6245,9145,66204.700
13 feb 202446,8047,2745,4945,9245,67346.100
12 feb 202447,1848,1147,0247,8247,55302.600
09 feb 202446,3647,3446,0646,9946,73374.700
09 feb 20240.28 Dividendo
08 feb 202446,0546,6845,7046,6646,12265.600
07 feb 202446,2046,7545,9846,2345,70449.100
06 feb 202444,9646,1744,9646,1745,64512.000
05 feb 202444,9845,3344,8345,0944,57453.200
02 feb 202445,3245,8844,9645,5445,02362.900
01 feb 202445,3545,9945,1845,9345,40316.200
31 ene 202446,0346,5845,1645,2744,75558.900
30 ene 202445,5845,9345,2645,7645,23308.700
29 ene 202445,3346,0644,8445,8645,33203.900
26 ene 202446,2846,3345,2745,3844,86280.100
25 ene 202446,0046,4345,2445,8245,29418.000
24 ene 202447,5947,6645,2945,3444,82312.300
23 ene 202448,1948,4947,1047,2546,71274.200
22 ene 202447,4848,2547,4847,7647,21314.100
19 ene 202447,8747,8746,8047,3046,76716.500
18 ene 202447,1047,6446,6547,5847,03516.600
17 ene 202447,4347,8046,8147,1246,58337.800
16 ene 202448,4948,9447,8747,9147,36272.900
12 ene 202448,9049,0148,5548,7148,15205.200
11 ene 202449,5849,5848,0048,3347,77258.000
10 ene 202449,2649,7749,1449,7049,13232.000
09 ene 202448,9649,7648,6649,2348,66211.500
08 ene 202449,0149,5948,7049,5949,02253.600
05 ene 202449,8650,1649,0849,1748,60219.300
04 ene 202451,6851,6850,0050,0449,46252.200
03 ene 202452,0652,1450,9351,2350,64230.900
02 ene 202451,6252,3451,3151,8951,29193.200
29 dic 202352,4252,4251,4751,8751,27205.700
28 dic 202351,8652,5551,8652,5151,91147.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...